598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185500,130947705,2375,2375,2375,2375,759
|
|
20230807,185400,130947705,2375,2375,2375,2375,0
|
|
20230807,185300,130947705,2375,2375,2375,2375,0
|
|
20230807,185200,130947705,2375,2375,2375,2375,0
|
|
20230807,185100,130947705,2375,2375,2375,2375,0
|
|
20230807,185000,130947705,2375,2375,2375,2375,0
|
|
20230807,184900,130947705,2375,2375,2375,2375,0
|
|
20230807,184800,130947705,2375,2375,2375,2375,0
|
|
20230807,184700,130947705,2375,2375,2375,2375,0
|
|
20230807,184600,130947705,2375,2375,2375,2375,0
|
|
20230807,184500,130947705,2375,2375,2375,2375,0
|
|
20230807,184400,130947705,2375,2375,2375,2375,0
|
|
20230807,184300,130947705,2375,2375,2375,2375,0
|
|
20230807,184200,130947705,2375,2375,2375,2375,0
|
|
20230807,184100,130947705,2375,2375,2375,2375,0
|
|
20230807,184000,130947705,2375,2375,2375,2375,0
|
|
20230807,183900,130947705,2375,2375,2375,2375,0
|
|
20230807,183800,130947705,2375,2375,2375,2375,0
|
|
20230807,183700,130947705,2375,2375,2375,2375,0
|
|
20230807,183600,130947705,2375,2375,2375,2375,0
|
|
20230807,183500,130947705,2375,2375,2375,2375,0
|
|
20230807,183400,130947705,2375,2375,2375,2375,0
|
|
20230807,183300,130947705,2375,2375,2375,2375,0
|
|
20230807,183200,130947705,2375,2375,2375,2375,0
|
|
20230807,183100,130947705,2375,2375,2375,2375,0
|
|
20230807,183000,130947705,2375,2375,2375,2375,0
|
|
20230807,182900,130947705,2375,2375,2375,2375,0
|
|
20230807,182800,130947705,2375,2375,2375,2375,0
|
|
20230807,182700,130947705,2375,2375,2375,2375,0
|
|
20230807,182600,130947705,2375,2375,2375,2375,0
|
|
20230807,182500,130947705,2375,2375,2375,2375,759
|
|
20230807,182400,130947705,2375,2375,2375,2375,0
|
|
20230807,182300,130947705,2375,2375,2375,2375,0
|
|
20230807,182200,130947705,2375,2375,2375,2375,0
|
|
20230807,182100,130947705,2375,2375,2375,2375,0
|
|
20230807,182000,130947705,2375,2375,2375,2375,0
|
|
20230807,181900,130947705,2375,2375,2375,2375,0
|
|
20230807,181800,130947705,2375,2375,2375,2375,0
|
|
20230807,181700,130947705,2375,2375,2375,2375,0
|
|
20230807,181600,130947705,2375,2375,2375,2375,0
|
|
20230807,181500,130947705,2375,2375,2375,2375,0
|
|
20230807,181400,130947705,2375,2375,2375,2375,0
|
|
20230807,181300,130947705,2375,2375,2375,2375,0
|
|
20230807,181200,130947705,2375,2375,2375,2375,0
|
|
20230807,181100,130947705,2375,2375,2375,2375,0
|
|
20230807,181000,130947705,2375,2375,2375,2375,0
|
|
20230807,180900,130947705,2375,2375,2375,2375,0
|
|
20230807,180800,130947705,2375,2375,2375,2375,0
|
|
20230807,180700,130947705,2375,2375,2375,2375,0
|
|
20230807,180600,130947705,2375,2375,2375,2375,0
|
|
20230807,180500,130947705,2375,2375,2375,2375,0
|
|
20230807,180400,130947705,2375,2375,2375,2375,0
|
|
20230807,180300,130947705,2375,2375,2375,2375,0
|
|
20230807,180200,130947705,2375,2375,2375,2375,0
|
|
20230807,180100,130947705,2375,2375,2375,2375,0
|
|
20230807,180000,130947705,2375,2375,2375,2375,0
|
|
20230807,175900,130947705,2375,2375,2375,2375,0
|
|
20230807,175800,130947705,2375,2375,2375,2375,0
|
|
20230807,175700,130947705,2375,2375,2375,2375,0
|
|
20230807,175600,130947705,2375,2375,2375,2375,0
|
|
20230807,175500,130947705,2375,2375,2375,2375,759
|
|
20230807,175400,130947705,2375,2375,2375,2375,0
|
|
20230807,175300,130947705,2375,2375,2375,2375,0
|
|
20230807,175200,130947705,2375,2375,2375,2375,0
|
|
20230807,175100,130947705,2375,2375,2375,2375,0
|
|
20230807,175000,130947705,2375,2375,2375,2375,0
|
|
20230807,174900,130947705,2375,2375,2375,2375,0
|
|
20230807,174800,130947705,2375,2375,2375,2375,0
|
|
20230807,174700,130947705,2375,2375,2375,2375,0
|
|
20230807,174600,130947705,2375,2375,2375,2375,0
|
|
20230807,174500,130947705,2375,2375,2375,2375,0
|
|
20230807,174400,130947705,2375,2375,2375,2375,0
|
|
20230807,174300,130947705,2375,2375,2375,2375,0
|
|
20230807,174200,130947705,2375,2375,2375,2375,0
|
|
20230807,174100,130947705,2375,2375,2375,2375,0
|
|
20230807,174000,130947705,2375,2375,2375,2375,0
|
|
20230807,173900,130947705,2375,2375,2375,2375,0
|
|
20230807,173800,130947705,2375,2375,2375,2375,0
|
|
20230807,173700,130947705,2375,2375,2375,2375,0
|
|
20230807,173600,130947705,2375,2375,2375,2375,0
|
|
20230807,173500,130947705,2375,2375,2375,2375,0
|
|
20230807,173400,130947705,2375,2375,2375,2375,0
|
|
20230807,173300,130947705,2375,2375,2375,2375,0
|
|
20230807,173200,130947705,2375,2375,2375,2375,0
|
|
20230807,173100,130947705,2375,2375,2375,2375,0
|
|
20230807,173000,130947705,2375,2375,2375,2375,0
|
|
20230807,172900,130947705,2375,2375,2375,2375,0
|
|
20230807,172800,130947705,2375,2375,2375,2375,0
|
|
20230807,172700,130947705,2375,2375,2375,2375,0
|
|
20230807,172600,130947705,2375,2375,2375,2375,0
|
|
20230807,172500,130947705,2375,2375,2375,2375,759
|
|
20230807,172400,130947705,2375,2375,2375,2375,0
|
|
20230807,172300,130947705,2375,2375,2375,2375,0
|
|
20230807,172200,130947705,2375,2375,2375,2375,0
|
|
20230807,172100,130947705,2375,2375,2375,2375,0
|
|
20230807,172000,130947705,2375,2375,2375,2375,0
|
|
20230807,171900,130947705,2375,2375,2375,2375,0
|
|
20230807,171800,130947705,2375,2375,2375,2375,0
|
|
20230807,171700,130947705,2375,2375,2375,2375,0
|
|
20230807,171600,130947705,2375,2375,2375,2375,0
|
|
20230807,171500,130947705,2375,2375,2375,2375,0
|
|
20230807,171400,130947705,2375,2375,2375,2375,0
|
|
20230807,171300,130947705,2375,2375,2375,2375,0
|
|
20230807,171200,130947705,2375,2375,2375,2375,0
|
|
20230807,171100,130947705,2375,2375,2375,2375,0
|
|
20230807,171000,130947705,2375,2375,2375,2375,0
|
|
20230807,170900,130947705,2375,2375,2375,2375,0
|
|
20230807,170800,130947705,2375,2375,2375,2375,0
|
|
20230807,170700,130947705,2375,2375,2375,2375,0
|
|
20230807,170600,130947705,2375,2375,2375,2375,0
|
|
20230807,170500,130947705,2375,2375,2375,2375,0
|
|
20230807,170400,130947705,2375,2375,2375,2375,0
|
|
20230807,170300,130947705,2375,2375,2375,2375,0
|
|
20230807,170200,130947705,2375,2375,2375,2375,0
|
|
20230807,170100,130947705,2375,2375,2375,2375,0
|
|
20230807,170000,130947705,2375,2375,2375,2375,0
|
|
20230807,165900,130947705,2375,2375,2375,2375,0
|
|
20230807,165800,130947705,2375,2375,2375,2375,0
|
|
20230807,165700,130947705,2375,2375,2375,2375,0
|
|
20230807,165600,130947705,2375,2375,2375,2375,0
|
|
20230807,165500,130947705,2375,2375,2375,2375,759
|
|
20230807,165400,130947705,2375,2375,2375,2375,0
|
|
20230807,165300,130947705,2375,2375,2375,2375,0
|
|
20230807,165200,130947705,2375,2375,2375,2375,0
|
|
20230807,165100,130947705,2375,2375,2375,2375,0
|
|
20230807,165000,130947705,2375,2375,2375,2375,0
|
|
20230807,164900,130947705,2375,2375,2375,2375,0
|
|
20230807,164800,130947705,2375,2375,2375,2375,0
|
|
20230807,164700,130947705,2375,2375,2375,2375,0
|
|
20230807,164600,130947705,2375,2375,2375,2375,0
|
|
20230807,164500,130947705,2375,2375,2375,2375,0
|
|
20230807,164400,130947705,2375,2375,2375,2375,0
|
|
20230807,164300,130947705,2375,2375,2375,2375,0
|
|
20230807,164200,130947705,2375,2375,2375,2375,0
|
|
20230807,164100,130947705,2375,2375,2375,2375,0
|
|
20230807,164000,130947705,2375,2375,2375,2375,0
|
|
20230807,163900,130947705,2375,2375,2375,2375,0
|
|
20230807,163800,130947705,2375,2375,2375,2375,0
|
|
20230807,163700,130947705,2375,2375,2375,2375,0
|
|
20230807,163600,130947705,2375,2375,2375,2375,0
|
|
20230807,163500,130947705,2375,2375,2375,2375,0
|
|
20230807,163400,130947705,2375,2375,2375,2375,0
|
|
20230807,163300,130947705,2375,2375,2375,2375,0
|
|
20230807,163200,130947705,2375,2375,2375,2375,0
|
|
20230807,163100,130947705,2375,2375,2375,2375,0
|
|
20230807,163000,130947705,2375,2375,2375,2375,0
|
|
20230807,162900,130947705,2375,2375,2375,2375,0
|
|
20230807,162800,130947705,2375,2375,2375,2375,0
|
|
20230807,162700,130947705,2375,2375,2375,2375,0
|
|
20230807,162600,130947705,2375,2375,2375,2375,0
|
|
20230807,162500,130947705,2375,2375,2375,2375,759
|
|
20230807,162400,130947705,2375,2375,2375,2375,0
|
|
20230807,162300,130947705,2375,2375,2375,2375,0
|
|
20230807,162200,130947705,2375,2375,2375,2375,0
|
|
20230807,162100,130947705,2375,2375,2375,2375,0
|
|
20230807,162000,130947705,2375,2375,2375,2375,0
|
|
20230807,161900,130947705,2375,2375,2375,2375,0
|
|
20230807,161800,130947705,2375,2375,2375,2375,0
|
|
20230807,161700,130947705,2375,2375,2375,2375,0
|
|
20230807,161600,130947705,2375,2375,2375,2375,0
|
|
20230807,161500,130947705,2375,2375,2375,2375,0
|
|
20230807,161400,130947705,2375,2375,2375,2375,0
|
|
20230807,161300,130947705,2375,2375,2375,2375,0
|
|
20230807,161200,130947705,2375,2375,2375,2375,0
|
|
20230807,161100,130947705,2375,2375,2375,2375,0
|
|
20230807,161000,130947705,2375,2375,2375,2375,0
|
|
20230807,160900,130947705,2375,2375,2375,2375,0
|
|
20230807,160800,130947705,2375,2375,2375,2375,0
|
|
20230807,160700,130947705,2375,2375,2375,2375,0
|
|
20230807,160600,130947705,2375,2375,2375,2375,0
|
|
20230807,160500,130947705,2375,2375,2375,2375,0
|
|
20230807,160400,130947705,2375,2375,2375,2375,0
|
|
20230807,160300,130947705,2375,2375,2375,2375,0
|
|
20230807,160200,130947705,2375,2375,2375,2375,0
|
|
20230807,160100,130947705,2375,2375,2375,2375,0
|
|
20230807,160000,130947705,2375,2375,2375,2375,0
|
|
20230807,155900,130947705,2375,2375,2375,2375,0
|
|
20230807,155800,130947705,2375,2375,2375,2375,0
|
|
20230807,155700,130947705,2375,2375,2375,2375,0
|
|
20230807,155600,130947705,2375,2375,2375,2375,0
|
|
20230807,155500,130947705,2375,2375,2375,2375,759
|
|
20230807,155400,130947705,2375,2375,2375,2375,0
|
|
20230807,155300,130947705,2375,2375,2375,2375,0
|
|
20230807,155200,130947705,2375,2375,2375,2375,0
|
|
20230807,155100,130947705,2375,2375,2375,2375,0
|
|
20230807,155000,130947705,2375,2375,2375,2375,0
|
|
20230807,154900,130947705,2375,2375,2375,2375,0
|
|
20230807,154800,130947705,2375,2375,2375,2375,0
|
|
20230807,154700,130947705,2375,2375,2375,2375,0
|
|
20230807,154600,130947705,2375,2375,2375,2375,0
|
|
20230807,154500,130947705,2375,2375,2375,2375,0
|
|
20230807,154400,130947705,2375,2375,2375,2375,0
|
|
20230807,154300,130947705,2375,2375,2375,2375,0
|
|
20230807,154200,130947705,2375,2375,2375,2375,0
|
|
20230807,154100,130947705,2375,2375,2375,2375,0
|
|
20230807,154000,130947705,2375,2375,2375,2375,0
|
|
20230807,153900,130947705,2375,2375,2375,2375,0
|
|
20230807,153800,130947705,2375,2375,2375,2375,0
|
|
20230807,153700,130947705,2375,2375,2375,2375,0
|
|
20230807,153600,130947705,2375,2375,2375,2375,0
|
|
20230807,153500,130947705,2375,2375,2375,2375,0
|
|
20230807,153400,130947705,2375,2375,2375,2375,0
|
|
20230807,153300,130947705,2375,2375,2375,2375,0
|
|
20230807,153200,130947705,2375,2375,2375,2375,0
|
|
20230807,153100,130947705,2375,2375,2375,2375,0
|
|
20230807,153000,130947705,2375,2375,2375,2375,759
|
|
20230807,152900,129145080,2370,2370,2370,2370,0
|
|
20230807,152800,129145080,2370,2370,2370,2370,0
|
|
20230807,152700,129145080,2370,2370,2370,2370,0
|
|
20230807,152600,129145080,2370,2370,2370,2370,0
|
|
20230807,152500,129145080,2370,2370,2370,2370,0
|
|
20230807,152400,129145080,2370,2370,2370,2370,0
|
|
20230807,152300,129145080,2370,2370,2370,2370,0
|
|
20230807,152200,129145080,2370,2370,2370,2370,0
|
|
20230807,152100,129145080,2370,2370,2370,2370,0
|
|
20230807,152000,129145080,2370,2370,2370,2370,0
|
|
20230807,151900,129145080,2370,2375,2375,2370,165
|
|
20230807,151800,128753995,2370,2370,2370,2370,52
|
|
20230807,151700,128630755,2370,2370,2370,2370,106
|
|
20230807,151600,128379535,2355,2355,2355,2355,4
|
|
20230807,151500,128370115,2360,2360,2360,2360,0
|
|
20230807,151400,128370115,2360,2360,2360,2360,0
|
|
20230807,151300,128370115,2360,2360,2360,2360,0
|
|
20230807,151200,128370115,2360,2360,2360,2360,0
|
|
20230807,151100,128370115,2360,2360,2360,2360,400
|
|
20230807,151000,127426115,2360,2360,2360,2360,100
|
|
20230807,150900,127190115,2360,2360,2360,2360,1686
|
|
20230807,150800,123211155,2350,2350,2350,2350,0
|
|
20230807,150700,123211155,2350,2350,2350,2350,0
|
|
20230807,150600,123211155,2350,2350,2350,2350,0
|
|
20230807,150500,123211155,2350,2350,2350,2350,104
|
|
20230807,150400,122966755,2360,2360,2360,2360,0
|
|
20230807,150300,122966755,2360,2360,2360,2360,0
|
|
20230807,150200,122966755,2360,2360,2360,2360,0
|
|
20230807,150100,122966755,2360,2360,2360,2360,0
|
|
20230807,150000,122966755,2360,2365,2365,2360,14494
|
|
20230807,145900,88759025,2375,2375,2375,2375,0
|
|
20230807,145800,88759025,2375,2375,2375,2375,0
|
|
20230807,145700,88759025,2375,2375,2375,2375,0
|
|
20230807,145600,88759025,2375,2375,2375,2375,0
|
|
20230807,145500,88759025,2375,2375,2375,2375,25
|
|
20230807,145400,88699650,2375,2375,2375,2375,0
|
|
20230807,145300,88699650,2375,2375,2375,2375,0
|
|
20230807,145200,88699650,2375,2375,2375,2375,0
|
|
20230807,145100,88699650,2375,2375,2375,2375,1
|
|
20230807,145000,88697275,2370,2370,2370,2370,395
|
|
20230807,144900,87761125,2370,2370,2370,2370,0
|
|
20230807,144800,87761125,2370,2370,2370,2370,0
|
|
20230807,144700,87761125,2370,2370,2370,2370,0
|
|
20230807,144600,87761125,2370,2370,2370,2370,0
|
|
20230807,144500,87761125,2370,2370,2370,2370,0
|
|
20230807,144400,87761125,2370,2370,2370,2370,0
|
|
20230807,144300,87761125,2370,2370,2370,2370,0
|
|
20230807,144200,87761125,2370,2370,2370,2370,0
|
|
20230807,144100,87761125,2370,2370,2370,2370,0
|
|
20230807,144000,87761125,2370,2370,2370,2370,0
|
|
20230807,143900,87761125,2370,2370,2370,2370,0
|
|
20230807,143800,87761125,2370,2370,2370,2370,0
|
|
20230807,143700,87761125,2370,2370,2370,2370,0
|
|
20230807,143600,87761125,2370,2370,2370,2370,0
|
|
20230807,143500,87761125,2370,2370,2370,2370,0
|
|
20230807,143400,87761125,2370,2370,2370,2370,475
|
|
20230807,143300,86635375,2365,2365,2365,2365,0
|
|
20230807,143200,86635375,2365,2365,2365,2365,1542
|
|
20230807,143100,82988545,2360,2360,2360,2360,0
|
|
20230807,143000,82988545,2360,2360,2360,2360,0
|
|
20230807,142900,82988545,2360,2360,2360,2360,0
|
|
20230807,142800,82988545,2360,2360,2360,2360,0
|
|
20230807,142700,82988545,2360,2360,2360,2360,0
|
|
20230807,142600,82988545,2360,2360,2360,2360,0
|
|
20230807,142500,82988545,2360,2360,2360,2360,1000
|
|
20230807,142400,80628545,2360,2360,2360,2360,0
|
|
20230807,142300,80628545,2360,2360,2360,2360,0
|
|
20230807,142200,80628545,2360,2360,2360,2360,0
|
|
20230807,142100,80628545,2360,2360,2360,2360,0
|
|
20230807,142000,80628545,2360,2360,2360,2360,0
|
|
20230807,141900,80628545,2360,2360,2360,2360,0
|
|
20230807,141800,80628545,2360,2360,2360,2360,0
|
|
20230807,141700,80628545,2360,2360,2360,2360,0
|
|
20230807,141600,80628545,2360,2360,2360,2360,3645
|
|
20230807,141500,72026345,2370,2370,2370,2370,0
|
|
20230807,141400,72026345,2370,2370,2370,2370,0
|
|
20230807,141300,72026345,2370,2370,2370,2370,0
|
|
20230807,141200,72026345,2370,2370,2370,2370,0
|
|
20230807,141100,72026345,2370,2370,2370,2370,0
|
|
20230807,141000,72026345,2370,2370,2370,2370,0
|
|
20230807,140900,72026345,2370,2370,2370,2370,0
|
|
20230807,140800,72026345,2370,2365,2370,2360,366
|
|
20230807,140700,71159600,2360,2355,2360,2355,1583
|
|
20230807,140600,67426095,2355,2355,2355,2355,0
|
|
20230807,140500,67426095,2355,2355,2355,2355,0
|
|
20230807,140400,67426095,2355,2355,2355,2355,0
|
|
20230807,140300,67426095,2355,2355,2355,2355,2
|
|
20230807,140200,67421385,2350,2350,2350,2350,0
|
|
20230807,140100,67421385,2350,2350,2350,2350,0
|
|
20230807,140000,67421385,2350,2350,2350,2350,0
|
|
20230807,135900,67421385,2350,2350,2350,2350,0
|
|
20230807,135800,67421385,2350,2350,2350,2350,0
|
|
20230807,135700,67421385,2350,2350,2350,2350,0
|
|
20230807,135600,67421385,2350,2350,2350,2350,0
|
|
20230807,135500,67421385,2350,2350,2350,2350,0
|
|
20230807,135400,67421385,2350,2350,2350,2350,0
|
|
20230807,135300,67421385,2350,2350,2350,2350,0
|
|
20230807,135200,67421385,2350,2350,2350,2350,0
|
|
20230807,135100,67421385,2350,2350,2350,2350,0
|
|
20230807,135000,67421385,2350,2350,2350,2350,0
|
|
20230807,134900,67421385,2350,2350,2350,2350,0
|
|
20230807,134800,67421385,2350,2350,2350,2350,0
|
|
20230807,134700,67421385,2350,2350,2350,2350,2
|
|
20230807,134600,67416685,2355,2355,2355,2355,0
|
|
20230807,134500,67416685,2355,2355,2355,2355,0
|
|
20230807,134400,67416685,2355,2355,2355,2355,0
|
|
20230807,134300,67416685,2355,2355,2355,2355,0
|
|
20230807,134200,67416685,2355,2350,2355,2350,291
|
|
20230807,134100,66732810,2350,2350,2350,2350,0
|
|
20230807,134000,66732810,2350,2350,2350,2350,0
|
|
20230807,133900,66732810,2350,2350,2350,2350,0
|
|
20230807,133800,66732810,2350,2350,2350,2350,0
|
|
20230807,133700,66732810,2350,2350,2350,2350,0
|
|
20230807,133600,66732810,2350,2350,2350,2350,0
|
|
20230807,133500,66732810,2350,2350,2350,2350,0
|
|
20230807,133400,66732810,2350,2350,2350,2350,132
|
|
20230807,133300,66422610,2350,2350,2350,2350,200
|
|
20230807,133200,65952610,2350,2350,2350,2350,0
|
|
20230807,133100,65952610,2350,2350,2350,2350,0
|
|
20230807,133000,65952610,2350,2350,2350,2350,666
|
|
20230807,132900,64387510,2345,2345,2345,2345,0
|
|
20230807,132800,64387510,2345,2345,2345,2345,0
|
|
20230807,132700,64387510,2345,2345,2345,2345,0
|
|
20230807,132600,64387510,2345,2345,2345,2345,0
|
|
20230807,132500,64387510,2345,2340,2345,2340,1433
|
|
20230807,132400,61031160,2335,2335,2335,2335,4
|
|
20230807,132300,61021820,2335,2335,2335,2335,12
|
|
20230807,132200,60993800,2340,2340,2340,2340,200
|
|
20230807,132100,60525800,2340,2340,2340,2340,0
|
|
20230807,132000,60525800,2340,2340,2340,2340,0
|
|
20230807,131900,60525800,2340,2340,2340,2340,0
|
|
20230807,131800,60525800,2340,2340,2340,2340,0
|
|
20230807,131700,60525800,2340,2340,2340,2340,9
|
|
20230807,131600,60504740,2340,2340,2340,2340,0
|
|
20230807,131500,60504740,2340,2340,2340,2340,0
|
|
20230807,131400,60504740,2340,2340,2340,2340,0
|
|
20230807,131300,60504740,2340,2340,2340,2340,25
|
|
20230807,131200,60446240,2340,2340,2340,2340,1
|
|
20230807,131100,60443900,2330,2330,2330,2330,0
|
|
20230807,131000,60443900,2330,2330,2330,2330,0
|
|
20230807,130900,60443900,2330,2330,2330,2330,0
|
|
20230807,130800,60443900,2330,2330,2330,2330,0
|
|
20230807,130700,60443900,2330,2330,2330,2330,0
|
|
20230807,130600,60443900,2330,2330,2330,2330,0
|
|
20230807,130500,60443900,2330,2330,2330,2330,0
|
|
20230807,130400,60443900,2330,2330,2330,2330,0
|
|
20230807,130300,60443900,2330,2330,2330,2330,0
|
|
20230807,130200,60443900,2330,2330,2330,2330,0
|
|
20230807,130100,60443900,2330,2330,2330,2330,0
|
|
20230807,130000,60443900,2330,2330,2330,2330,0
|
|
20230807,125900,60443900,2330,2330,2330,2330,0
|
|
20230807,125800,60443900,2330,2330,2330,2330,0
|
|
20230807,125700,60443900,2330,2345,2345,2330,348
|
|
20230807,125600,59632905,2330,2330,2330,2330,765
|
|
20230807,125500,57850455,2330,2330,2330,2330,264
|
|
20230807,125400,57235335,2330,2330,2330,2330,0
|
|
20230807,125300,57235335,2330,2330,2330,2330,0
|
|
20230807,125200,57235335,2330,2330,2330,2330,298
|
|
20230807,125100,56540995,2335,2335,2335,2335,161
|
|
20230807,125000,56165060,2335,2335,2335,2335,0
|
|
20230807,124900,56165060,2335,2335,2335,2335,100
|
|
20230807,124800,55931560,2330,2340,2340,2330,1748
|
|
20230807,124700,51858035,2350,2350,2350,2350,0
|
|
20230807,124600,51858035,2350,2350,2350,2350,0
|
|
20230807,124500,51858035,2350,2350,2350,2350,1
|
|
20230807,124400,51855685,2345,2345,2345,2345,11
|
|
20230807,124300,51829890,2345,2345,2345,2345,0
|
|
20230807,124200,51829890,2345,2345,2345,2345,0
|
|
20230807,124100,51829890,2345,2345,2345,2345,0
|
|
20230807,124000,51829890,2345,2345,2345,2345,0
|
|
20230807,123900,51829890,2345,2345,2345,2345,0
|
|
20230807,123800,51829890,2345,2345,2345,2345,0
|
|
20230807,123700,51829890,2345,2345,2345,2345,0
|
|
20230807,123600,51829890,2345,2345,2345,2345,0
|
|
20230807,123500,51829890,2345,2345,2345,2345,0
|
|
20230807,123400,51829890,2345,2345,2345,2345,1
|
|
20230807,123300,51827545,2340,2340,2340,2340,0
|
|
20230807,123200,51827545,2340,2340,2340,2340,55
|
|
20230807,123100,51698845,2345,2345,2345,2345,0
|
|
20230807,123000,51698845,2345,2345,2345,2345,1
|
|
20230807,122900,51696500,2345,2345,2345,2345,0
|
|
20230807,122800,51696500,2345,2345,2345,2345,0
|
|
20230807,122700,51696500,2345,2345,2345,2345,0
|
|
20230807,122600,51696500,2345,2345,2345,2345,0
|
|
20230807,122500,51696500,2345,2345,2345,2345,1
|
|
20230807,122400,51694155,2340,2340,2340,2340,0
|
|
20230807,122300,51694155,2340,2340,2340,2340,0
|
|
20230807,122200,51694155,2340,2330,2340,2330,7451
|
|
20230807,122100,34259195,2335,2335,2335,2335,0
|
|
20230807,122000,34259195,2335,2335,2335,2335,0
|
|
20230807,121900,34259195,2335,2330,2335,2330,20
|
|
20230807,121800,34212545,2330,2335,2335,2330,190
|
|
20230807,121700,33769720,2340,2340,2340,2340,0
|
|
20230807,121600,33769720,2340,2340,2340,2340,0
|
|
20230807,121500,33769720,2340,2340,2340,2340,0
|
|
20230807,121400,33769720,2340,2340,2340,2340,1
|
|
20230807,121300,33767380,2340,2340,2340,2340,61
|
|
20230807,121200,33624640,2340,2340,2340,2340,0
|
|
20230807,121100,33624640,2340,2340,2340,2340,0
|
|
20230807,121000,33624640,2340,2340,2340,2340,0
|
|
20230807,120900,33624640,2340,2340,2340,2340,0
|
|
20230807,120800,33624640,2340,2340,2340,2340,0
|
|
20230807,120700,33624640,2340,2340,2340,2340,0
|
|
20230807,120600,33624640,2340,2340,2340,2340,0
|
|
20230807,120500,33624640,2340,2340,2340,2340,0
|
|
20230807,120400,33624640,2340,2340,2340,2340,10
|
|
20230807,120300,33601240,2340,2340,2340,2340,0
|
|
20230807,120200,33601240,2340,2340,2340,2340,0
|
|
20230807,120100,33601240,2340,2340,2340,2340,0
|
|
20230807,120000,33601240,2340,2340,2340,2340,0
|
|
20230807,115900,33601240,2340,2340,2340,2340,0
|
|
20230807,115800,33601240,2340,2340,2340,2340,0
|
|
20230807,115700,33601240,2340,2340,2340,2340,0
|
|
20230807,115600,33601240,2340,2340,2340,2340,10
|
|
20230807,115500,33577840,2345,2345,2345,2345,0
|
|
20230807,115400,33577840,2345,2345,2345,2345,0
|
|
20230807,115300,33577840,2345,2345,2345,2345,0
|
|
20230807,115200,33577840,2345,2345,2345,2345,0
|
|
20230807,115100,33577840,2345,2345,2345,2345,0
|
|
20230807,115000,33577840,2345,2345,2345,2345,0
|
|
20230807,114900,33577840,2345,2345,2345,2345,0
|
|
20230807,114800,33577840,2345,2345,2345,2345,0
|
|
20230807,114700,33577840,2345,2345,2345,2345,0
|
|
20230807,114600,33577840,2345,2345,2345,2345,2
|
|
20230807,114500,33573150,2345,2345,2345,2345,0
|
|
20230807,114400,33573150,2345,2345,2345,2345,0
|
|
20230807,114300,33573150,2345,2345,2345,2345,0
|
|
20230807,114200,33573150,2345,2345,2345,2345,0
|
|
20230807,114100,33573150,2345,2345,2345,2345,0
|
|
20230807,114000,33573150,2345,2345,2345,2345,0
|
|
20230807,113900,33573150,2345,2345,2345,2345,0
|
|
20230807,113800,33573150,2345,2345,2345,2345,0
|
|
20230807,113700,33573150,2345,2345,2345,2345,6
|
|
20230807,113600,33559080,2330,2330,2330,2330,500
|
|
20230807,113500,32394080,2330,2330,2330,2330,24
|
|
20230807,113400,32338160,2325,2325,2325,2325,0
|
|
20230807,113300,32338160,2325,2325,2325,2325,0
|
|
20230807,113200,32338160,2325,2325,2325,2325,0
|
|
20230807,113100,32338160,2325,2325,2325,2325,0
|
|
20230807,113000,32338160,2325,2345,2345,2325,4018
|
|
20230807,112900,22982660,2345,2345,2345,2345,500
|
|
20230807,112800,21810160,2345,2345,2345,2345,0
|
|
20230807,112700,21810160,2345,2345,2345,2345,0
|
|
20230807,112600,21810160,2345,2345,2345,2345,1
|
|
20230807,112500,21807815,2345,2345,2345,2345,0
|
|
20230807,112400,21807815,2345,2345,2345,2345,0
|
|
20230807,112300,21807815,2345,2345,2345,2345,0
|
|
20230807,112200,21807815,2345,2345,2345,2345,0
|
|
20230807,112100,21807815,2345,2345,2345,2345,0
|
|
20230807,112000,21807815,2345,2345,2345,2345,0
|
|
20230807,111900,21807815,2345,2345,2345,2345,0
|
|
20230807,111800,21807815,2345,2345,2345,2345,0
|
|
20230807,111700,21807815,2345,2345,2345,2345,0
|
|
20230807,111600,21807815,2345,2345,2345,2345,225
|
|
20230807,111500,21280190,2345,2345,2345,2345,0
|
|
20230807,111400,21280190,2345,2345,2345,2345,0
|
|
20230807,111300,21280190,2345,2345,2345,2345,0
|
|
20230807,111200,21280190,2345,2345,2345,2345,0
|
|
20230807,111100,21280190,2345,2345,2345,2345,0
|
|
20230807,111000,21280190,2345,2345,2345,2345,0
|
|
20230807,110900,21280190,2345,2345,2345,2345,0
|
|
20230807,110800,21280190,2345,2345,2345,2345,30
|
|
20230807,110700,21209840,2345,2345,2345,2345,20
|
|
20230807,110600,21162940,2345,2345,2345,2345,0
|
|
20230807,110500,21162940,2345,2345,2345,2345,0
|
|
20230807,110400,21162940,2345,2345,2345,2345,0
|
|
20230807,110300,21162940,2345,2345,2345,2345,0
|
|
20230807,110200,21162940,2345,2345,2345,2345,1
|
|
20230807,110100,21160595,2320,2320,2320,2320,0
|
|
20230807,110000,21160595,2320,2320,2320,2320,0
|
|
20230807,105900,21160595,2320,2320,2320,2320,0
|
|
20230807,105800,21160595,2320,2320,2320,2320,0
|
|
20230807,105700,21160595,2320,2340,2340,2320,3550
|
|
20230807,105600,12891245,2350,2350,2350,2350,0
|
|
20230807,105500,12891245,2350,2350,2350,2350,0
|
|
20230807,105400,12891245,2350,2350,2350,2350,0
|
|
20230807,105300,12891245,2350,2350,2350,2350,0
|
|
20230807,105200,12891245,2350,2350,2350,2350,2
|
|
20230807,105100,12886545,2350,2350,2350,2350,0
|
|
20230807,105000,12886545,2350,2350,2350,2350,0
|
|
20230807,104900,12886545,2350,2340,2350,2340,2
|
|
20230807,104800,12881855,2340,2340,2340,2340,92
|
|
20230807,104700,12666575,2340,2340,2340,2340,7
|
|
20230807,104600,12650195,2340,2345,2345,2340,120
|
|
20230807,104500,12368905,2345,2345,2345,2345,3
|
|
20230807,104400,12361870,2340,2340,2340,2340,0
|
|
20230807,104300,12361870,2340,2340,2340,2340,100
|
|
20230807,104200,12127870,2345,2345,2345,2345,0
|
|
20230807,104100,12127870,2345,2345,2345,2345,0
|
|
20230807,104000,12127870,2345,2345,2345,2345,0
|
|
20230807,103900,12127870,2345,2345,2345,2345,0
|
|
20230807,103800,12127870,2345,2345,2345,2345,0
|
|
20230807,103700,12127870,2345,2350,2350,2345,347
|
|
20230807,103600,11314000,2350,2350,2350,2350,0
|
|
20230807,103500,11314000,2350,2350,2350,2350,0
|
|
20230807,103400,11314000,2350,2350,2350,2350,0
|
|
20230807,103300,11314000,2350,2350,2350,2350,0
|
|
20230807,103200,11314000,2350,2350,2350,2350,10
|
|
20230807,103100,11290500,2355,2355,2355,2355,0
|
|
20230807,103000,11290500,2355,2355,2355,2355,0
|
|
20230807,102900,11290500,2355,2355,2355,2355,0
|
|
20230807,102800,11290500,2355,2355,2355,2355,0
|
|
20230807,102700,11290500,2355,2355,2355,2355,1
|
|
20230807,102600,11288145,2350,2350,2350,2350,0
|
|
20230807,102500,11288145,2350,2350,2350,2350,9
|
|
20230807,102400,11266995,2350,2350,2350,2350,0
|
|
20230807,102300,11266995,2350,2350,2350,2350,0
|
|
20230807,102200,11266995,2350,2350,2350,2350,50
|
|
20230807,102100,11149495,2350,2350,2350,2350,0
|
|
20230807,102000,11149495,2350,2350,2350,2350,0
|
|
20230807,101900,11149495,2350,2350,2350,2350,5
|
|
20230807,101800,11137745,2350,2350,2350,2350,0
|
|
20230807,101700,11137745,2350,2350,2350,2350,0
|
|
20230807,101600,11137745,2350,2350,2350,2350,0
|
|
20230807,101500,11137745,2350,2350,2350,2350,120
|
|
20230807,101400,10855745,2345,2345,2345,2345,0
|
|
20230807,101300,10855745,2345,2345,2345,2345,517
|
|
20230807,101200,9643380,2345,2345,2345,2345,10
|
|
20230807,101100,9619930,2350,2350,2350,2350,0
|
|
20230807,101000,9619930,2350,2350,2350,2350,0
|
|
20230807,100900,9619930,2350,2350,2350,2350,0
|
|
20230807,100800,9619930,2350,2350,2350,2350,0
|
|
20230807,100700,9619930,2350,2350,2350,2350,10
|
|
20230807,100600,9596430,2345,2345,2345,2345,45
|
|
20230807,100500,9490905,2345,2345,2345,2345,0
|
|
20230807,100400,9490905,2345,2345,2345,2345,0
|
|
20230807,100300,9490905,2345,2345,2345,2345,27
|
|
20230807,100200,9427590,2340,2340,2340,2340,0
|
|
20230807,100100,9427590,2340,2340,2340,2340,0
|
|
20230807,100000,9427590,2340,2340,2340,2340,0
|
|
20230807,095900,9427590,2340,2340,2340,2340,0
|
|
20230807,095800,9427590,2340,2340,2340,2340,16
|
|
20230807,095700,9390150,2340,2340,2340,2340,1
|
|
20230807,095600,9387810,2340,2340,2340,2340,0
|
|
20230807,095500,9387810,2340,2340,2340,2340,0
|
|
20230807,095400,9387810,2340,2340,2340,2340,33
|
|
20230807,095300,9310590,2340,2340,2340,2340,0
|
|
20230807,095200,9310590,2340,2340,2340,2340,111
|
|
20230807,095100,9050850,2340,2340,2340,2340,0
|
|
20230807,095000,9050850,2340,2340,2340,2340,0
|
|
20230807,094900,9050850,2340,2340,2340,2340,11
|
|
20230807,094800,9025110,2340,2340,2340,2340,0
|
|
20230807,094700,9025110,2340,2340,2340,2340,6
|
|
20230807,094600,9011070,2340,2340,2340,2340,0
|
|
20230807,094500,9011070,2340,2340,2340,2340,0
|
|
20230807,094400,9011070,2340,2340,2340,2340,120
|
|
20230807,094300,8730270,2335,2335,2335,2335,0
|
|
20230807,094200,8730270,2335,2335,2335,2335,600
|
|
20230807,094100,7329270,2335,2335,2340,2335,82
|
|
20230807,094000,7137795,2345,2345,2345,2345,0
|
|
20230807,093900,7137795,2345,2340,2345,2335,4
|
|
20230807,093800,7128435,2345,2345,2345,2345,1
|
|
20230807,093700,7126090,2350,2350,2350,2350,0
|
|
20230807,093600,7126090,2350,2350,2350,2350,5
|
|
20230807,093500,7114340,2350,2350,2350,2350,1
|
|
20230807,093400,7111990,2350,2350,2350,2350,60
|
|
20230807,093300,6970990,2350,2350,2350,2350,9
|
|
20230807,093200,6949840,2340,2350,2350,2340,58
|
|
20230807,093100,6814040,2350,2350,2350,2350,4
|
|
20230807,093000,6804640,2340,2340,2340,2340,0
|
|
20230807,092900,6804640,2340,2340,2340,2340,0
|
|
20230807,092800,6804640,2340,2340,2340,2340,0
|
|
20230807,092700,6804640,2340,2340,2340,2340,0
|
|
20230807,092600,6804640,2340,2340,2340,2340,0
|
|
20230807,092500,6804640,2340,2340,2340,2340,0
|
|
20230807,092400,6804640,2340,2340,2340,2340,0
|
|
20230807,092300,6804640,2340,2340,2340,2340,430
|
|
20230807,092200,5798440,2340,2340,2340,2340,0
|
|
20230807,092100,5798440,2340,2350,2350,2340,2
|
|
20230807,092000,5793750,2345,2345,2345,2345,0
|
|
20230807,091900,5793750,2345,2345,2345,2345,0
|
|
20230807,091800,5793750,2345,2345,2345,2345,0
|
|
20230807,091700,5793750,2345,2345,2345,2345,0
|
|
20230807,091600,5793750,2345,2345,2345,2345,0
|
|
20230807,091500,5793750,2345,2340,2345,2335,1420
|
|
20230807,091400,2473650,2335,2335,2335,2335,500
|
|
20230807,091300,1306150,2340,2340,2340,2340,0
|
|
20230807,091200,1306150,2340,2340,2340,2340,0
|
|
20230807,091100,1306150,2340,2340,2340,2340,0
|
|
20230807,091000,1306150,2340,2340,2340,2340,0
|
|
20230807,090900,1306150,2340,2340,2340,2340,0
|
|
20230807,090800,1306150,2340,2335,2340,2335,194
|
|
20230807,090700,853155,2335,2335,2335,2335,1
|
|
20230807,090600,850820,2340,2340,2340,2340,0
|
|
20230807,090500,850820,2340,2340,2340,2340,248
|
|
20230807,090400,270500,2345,2345,2345,2345,0
|
|
20230807,090300,270500,2345,2345,2345,2345,0
|
|
20230807,090200,270500,2345,2345,2345,2345,9
|
|
20230807,090100,249395,2350,2350,2350,2350,47
|
|
20230807,090000,138945,2355,2355,2355,2355,59
|